iShares Top 20 U.S. Stocks ETF (TOPT)

NYSEARCA: TOPT · Real-Time Price · USD

33.77

+0.10 (0.30%)

At close: Aug 12, 2026, 4:00 PM EDT

33.77

0.00 (0.00%)

After-hours: Aug 12, 2026, 6:50 PM EDT

TOPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	33.91	33.93	33.74	33.77	33.77	0.30%	282,874
Aug 11, 2026	34.07	34.07	33.60	33.67	33.67	-0.85%	305,506
Aug 10, 2026	33.96	34.09	33.85	33.96	33.96	-0.29%	206,112
Aug 7, 2026	34.03	34.11	33.88	34.06	34.06	0.47%	143,418
Aug 6, 2026	33.94	34.08	33.82	33.90	33.90	0.15%	362,619
Aug 5, 2026	34.14	34.26	33.79	33.85	33.85	-0.15%	308,109
Aug 4, 2026	33.32	34.03	33.32	33.90	33.90	2.05%	393,792
Aug 3, 2026	32.72	33.34	32.69	33.22	33.22	1.68%	174,104
Jul 31, 2026	32.48	32.79	32.16	32.67	32.67	0.71%	507,093
Jul 30, 2026	32.00	32.51	31.99	32.44	32.44	1.95%	263,427
Jul 29, 2026	32.35	32.50	31.79	31.82	31.82	-1.64%	240,855
Jul 28, 2026	32.28	32.48	32.06	32.35	32.35	-0.06%	345,687
Jul 27, 2026	32.84	32.84	32.21	32.37	32.37	-0.49%	307,825
Jul 24, 2026	32.57	32.81	32.43	32.53	32.53	-0.15%	376,617
Jul 23, 2026	32.70	32.82	32.41	32.58	32.58	-2.31%	333,261
Jul 22, 2026	33.24	33.50	33.20	33.35	33.35	-0.03%	204,367
Jul 21, 2026	33.16	33.40	33.08	33.36	33.36	1.28%	223,340
Jul 20, 2026	33.17	33.32	32.92	32.94	32.94	0.03%	361,110
Jul 17, 2026	32.78	33.16	32.58	32.93	32.93	-1.14%	395,061
Jul 16, 2026	33.60	33.66	33.15	33.31	33.31	-1.39%	264,004
Jul 15, 2026	33.62	33.79	33.52	33.78	33.78	0.75%	317,276
Jul 14, 2026	33.33	33.56	33.20	33.53	33.53	1.02%	473,591
Jul 13, 2026	33.36	33.46	33.16	33.19	33.19	-1.19%	457,847
Jul 10, 2026	33.35	33.61	33.22	33.59	33.59	0.78%	322,479
Jul 9, 2026	33.02	33.35	32.87	33.33	33.33	0.91%	296,673
Jul 8, 2026	32.81	33.09	32.68	33.03	33.03	0.21%	227,462
Jul 7, 2026	33.04	33.10	32.82	32.96	32.96	-0.54%	228,152
Jul 6, 2026	32.90	33.26	32.85	33.14	33.14	1.41%	181,595
Jul 2, 2026	32.85	33.09	32.49	32.68	32.68	-0.49%	304,760
Jul 1, 2026	32.87	33.02	32.70	32.84	32.84	-0.24%	263,458
Jun 30, 2026	32.56	33.02	32.53	32.92	32.92	1.26%	362,903
Jun 29, 2026	32.17	32.53	31.93	32.51	32.51	2.10%	230,239
Jun 26, 2026	31.68	32.18	31.55	31.84	31.84	-0.41%	438,647
Jun 25, 2026	32.44	32.47	31.69	31.97	31.97	-0.84%	463,746
Jun 24, 2026	32.44	32.61	32.04	32.24	32.24	-0.28%	531,277
Jun 23, 2026	32.37	32.74	32.30	32.33	32.33	-2.18%	857,165
Jun 22, 2026	33.30	33.40	32.96	33.05	33.05	-0.66%	530,459
Jun 18, 2026	33.24	33.33	32.94	33.27	33.27	1.28%	386,244
Jun 17, 2026	33.33	33.33	32.78	32.85	32.85	-1.35%	684,262
Jun 16, 2026	33.44	33.47	33.29	33.30	33.30	-0.63%	192,418
Jun 15, 2026	33.24	33.56	33.24	33.51	33.51	2.31%	689,091
Jun 12, 2026	32.93	32.98	32.60	32.79	32.75	-0.12%	335,331
Jun 11, 2026	32.47	32.90	32.17	32.83	32.79	1.42%	480,778
Jun 10, 2026	32.74	32.92	32.37	32.37	32.34	-1.76%	241,138
Jun 9, 2026	33.43	33.50	32.31	32.95	32.91	-0.90%	416,773
Jun 8, 2026	33.43	33.54	33.16	33.25	33.21	0.42%	334,070
Jun 5, 2026	33.92	33.95	33.04	33.11	33.07	-2.90%	434,581
Jun 4, 2026	33.82	34.20	33.77	34.10	34.06	0.32%	162,906
Jun 3, 2026	34.27	34.33	33.94	33.99	33.95	-0.87%	266,187
Jun 2, 2026	34.37	34.47	34.18	34.29	34.25	-0.23%	193,982